Systemax Inc. historical prices

   Watch this stock

Historical chart

    12.80 
    11.37 
    9.93 
 Jun 21, 2012 Jun 19, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
Jun 19, 2013 9.75 9.78 9.58 9.64 15,540
Jun 18, 2013 9.65 9.80 9.50 9.75 39,529
Jun 17, 2013 9.49 9.75 9.45 9.73 18,463
Jun 14, 2013 9.51 9.53 9.45 9.45 15,820
Jun 13, 2013 9.45 9.59 9.40 9.57 19,985
Jun 12, 2013 9.52 9.52 9.41 9.42 12,535
Jun 11, 2013 9.39 9.55 9.25 9.50 8,964
Jun 10, 2013 9.46 9.55 9.32 9.45 12,578
Jun 7, 2013 9.53 9.66 9.47 9.64 13,848
Jun 6, 2013 9.47 9.53 9.40 9.46 9,953
Jun 5, 2013 9.50 9.50 9.40 9.41 13,061
Jun 4, 2013 9.60 9.66 9.46 9.53 15,689
Jun 3, 2013 9.64 9.85 9.37 9.62 56,713
May 31, 2013 9.62 9.72 9.52 9.65 10,136
May 30, 2013 9.58 9.71 9.51 9.69 14,791
May 29, 2013 9.76 9.77 9.59 9.64 3,263
May 28, 2013 9.70 9.85 9.58 9.79 14,057
May 24, 2013 9.74 9.74 9.54 9.56 9,825
May 23, 2013 9.60 9.87 9.60 9.81 8,449
May 22, 2013 9.54 9.77 9.54 9.66 18,211
May 21, 2013 9.64 9.64 9.44 9.50 9,505
May 20, 2013 9.71 9.96 9.60 9.67 18,521
May 17, 2013 9.73 9.86 9.50 9.73 30,812
May 16, 2013 9.52 9.79 9.34 9.66 28,597
May 15, 2013 9.52 9.62 9.40 9.53 13,581
May 14, 2013 9.40 9.63 9.38 9.57 17,095
May 13, 2013 9.39 9.39 9.23 9.30 35,440
May 10, 2013 9.47 9.59 9.28 9.37 19,566
May 9, 2013 9.57 9.69 9.41 9.42 9,191
May 8, 2013 9.53 9.80 9.50 9.64 33,192

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service